New Zealand markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
240.02-9.21 (-3.69%)
As of 03:06PM EDT. Market open.
In the money
Show:ListStraddle
Strike:380.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719C003800002024-07-17 10:48AM EDT2024-07-190.010.000.010.00-83,653262.50%
TSLA240726C003800002024-07-19 2:47PM EDT2024-07-260.010.000.01-0.01-50.00%781,21993.75%
TSLA240802C003800002024-07-19 9:48AM EDT2024-08-020.080.050.07-0.05-38.46%764384.77%
TSLA240809C003800002024-07-19 11:49AM EDT2024-08-090.180.160.18-0.13-41.94%1511178.71%
TSLA240816C003800002024-07-19 1:38PM EDT2024-08-160.340.310.33-0.17-33.33%3265574.51%
TSLA240823C003800002024-07-18 12:52PM EDT2024-08-230.930.410.490.00-195670.26%
TSLA240830C003800002024-07-18 3:44PM EDT2024-08-300.640.580.70-0.46-41.82%21467.87%
TSLA240920C003800002024-07-19 1:34PM EDT2024-09-201.281.261.29-0.59-31.55%3256,33362.70%
TSLA241018C003800002024-07-19 2:42PM EDT2024-10-182.742.712.76-1.06-27.89%2810561.24%
TSLA241115C003800002024-07-18 3:13PM EDT2024-11-154.955.055.25-1.85-27.21%222362.79%
TSLA241220C003800002024-07-19 12:47PM EDT2024-12-207.056.907.05-2.00-22.10%17692760.24%
TSLA250117C003800002024-07-19 1:40PM EDT2025-01-178.768.558.65-2.24-20.36%208,19759.13%
TSLA250221C003800002024-07-19 12:33PM EDT2025-02-2111.1011.0511.65-3.70-25.00%14559.41%
TSLA250321C003800002024-07-19 2:39PM EDT2025-03-2113.1013.0013.20-3.42-20.70%101,63358.85%
TSLA250620C003800002024-07-19 1:57PM EDT2025-06-2020.0919.6019.85-3.71-15.59%322,07558.98%
TSLA250919C003800002024-07-19 11:52AM EDT2025-09-1926.5025.6526.10-3.50-11.67%3826958.94%
TSLA251219C003800002024-07-19 2:11PM EDT2025-12-1932.3031.6032.15-5.35-14.21%221,67959.11%
TSLA260116C003800002024-07-19 12:43PM EDT2026-01-1633.1533.5533.95-7.65-18.75%159959.24%
TSLA260618C003800002024-07-19 12:21PM EDT2026-06-1843.5543.4043.85-5.30-10.85%131,65259.97%
TSLA261218C003800002024-07-19 2:40PM EDT2026-12-1854.2054.1054.65-5.80-9.67%1715,57260.64%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719P003800002024-07-08 2:42PM EDT2024-07-19128.50140.40141.150.00-300461.52%
TSLA240726P003800002024-07-18 3:54PM EDT2024-07-26131.30140.85141.550.00-220175.98%
TSLA240802P003800002024-07-17 12:37PM EDT2024-08-02130.40140.75141.650.00-10128.54%
TSLA240920P003800002024-07-18 11:36AM EDT2024-09-20127.80140.50141.250.00-11358.94%
TSLA241018P003800002024-07-03 12:54PM EDT2024-10-18135.99140.85141.950.00--153.47%
TSLA241115P003800002024-07-02 11:41AM EDT2024-11-15152.05141.90142.750.00--151.89%
TSLA250117P003800002024-07-09 10:00AM EDT2025-01-17129.90143.30144.150.00-11048.15%
TSLA250321P003800002024-04-29 12:05PM EDT2025-03-21185.30202.00205.550.00-3340126.93%
TSLA250620P003800002024-07-10 1:35PM EDT2025-06-20132.22148.30151.500.00-1548.08%
TSLA250919P003800002024-07-10 1:21PM EDT2025-09-19137.09149.90154.100.00-4445.92%
TSLA251219P003800002024-07-18 9:32AM EDT2025-12-19148.20153.65156.000.00-4543.76%
TSLA260116P003800002024-07-11 9:53AM EDT2026-01-16140.47154.55158.150.00-21844.82%
TSLA260618P003800002024-07-16 3:41PM EDT2026-06-18151.52159.75162.200.00-112543.12%
TSLA261218P003800002024-07-18 11:01AM EDT2026-12-18158.80164.45166.800.00-231541.78%